Granite Ridge Resources, Inc. (GRNT)
NYSE: GRNT · Real-Time Price · USD
5.42
+0.09 (1.69%)
Dec 5, 2025, 4:00 PM EST - Market closed
Granite Ridge Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.31 | 5.46 | 5.31 | 5.42 | 5.42 | 1.69% | 819,402 |
| Dec 4, 2025 | 5.32 | 5.36 | 5.27 | 5.33 | 5.33 | 0.38% | 360,477 |
| Dec 3, 2025 | 5.23 | 5.38 | 5.19 | 5.31 | 5.31 | 3.31% | 530,223 |
| Dec 2, 2025 | 5.15 | 5.17 | 5.02 | 5.14 | 5.14 | -0.77% | 410,573 |
| Dec 1, 2025 | 5.15 | 5.28 | 5.12 | 5.18 | 5.18 | 0.58% | 589,377 |
| Nov 28, 2025 | 5.16 | 5.16 | 5.09 | 5.15 | 5.15 | -1.15% | 252,997 |
| Nov 26, 2025 | 5.11 | 5.26 | 5.11 | 5.21 | 5.10 | 2.16% | 619,326 |
| Nov 25, 2025 | 4.97 | 5.16 | 4.96 | 5.10 | 4.99 | 1.19% | 554,098 |
| Nov 24, 2025 | 5.12 | 5.17 | 4.99 | 5.04 | 4.93 | -1.56% | 768,764 |
| Nov 21, 2025 | 4.97 | 5.16 | 4.92 | 5.12 | 5.01 | 3.02% | 631,944 |
| Nov 20, 2025 | 5.02 | 5.16 | 4.94 | 4.97 | 4.87 | -0.20% | 685,812 |
| Nov 19, 2025 | 5.06 | 5.11 | 4.94 | 4.98 | 4.87 | -3.49% | 678,246 |
| Nov 18, 2025 | 5.09 | 5.19 | 5.05 | 5.16 | 5.05 | 0.78% | 573,083 |
| Nov 17, 2025 | 5.21 | 5.29 | 5.08 | 5.12 | 5.01 | -1.16% | 547,087 |
| Nov 14, 2025 | 5.18 | 5.20 | 5.09 | 5.18 | 5.07 | -0.38% | 402,453 |
| Nov 13, 2025 | 5.15 | 5.21 | 5.07 | 5.20 | 5.09 | 1.96% | 680,584 |
| Nov 12, 2025 | 5.22 | 5.25 | 5.09 | 5.10 | 4.99 | -2.67% | 404,648 |
| Nov 11, 2025 | 5.12 | 5.28 | 5.09 | 5.24 | 5.13 | 3.15% | 596,888 |
| Nov 10, 2025 | 5.18 | 5.23 | 5.00 | 5.08 | 4.97 | -1.36% | 700,979 |
| Nov 7, 2025 | 5.12 | 5.17 | 4.85 | 5.15 | 5.04 | -4.63% | 729,583 |
| Nov 6, 2025 | 5.34 | 5.46 | 5.30 | 5.40 | 5.29 | 2.27% | 564,189 |
| Nov 5, 2025 | 5.30 | 5.37 | 5.28 | 5.28 | 5.17 | - | 322,936 |
| Nov 4, 2025 | 5.22 | 5.32 | 5.19 | 5.28 | 5.17 | -0.56% | 444,770 |
| Nov 3, 2025 | 5.26 | 5.31 | 5.18 | 5.31 | 5.20 | 0.57% | 392,971 |
| Oct 31, 2025 | 5.22 | 5.32 | 5.17 | 5.28 | 5.17 | 1.54% | 351,918 |
| Oct 30, 2025 | 5.21 | 5.28 | 5.19 | 5.20 | 5.09 | -0.38% | 315,248 |
| Oct 29, 2025 | 5.17 | 5.32 | 5.16 | 5.22 | 5.11 | 0.97% | 362,387 |
| Oct 28, 2025 | 5.23 | 5.26 | 5.16 | 5.17 | 5.06 | -1.52% | 412,300 |
| Oct 27, 2025 | 5.28 | 5.33 | 5.24 | 5.25 | 5.14 | -0.57% | 434,304 |
| Oct 24, 2025 | 5.40 | 5.40 | 5.25 | 5.28 | 5.17 | -2.04% | 299,236 |
| Oct 23, 2025 | 5.40 | 5.43 | 5.33 | 5.39 | 5.28 | 2.28% | 393,668 |
| Oct 22, 2025 | 5.19 | 5.29 | 5.15 | 5.27 | 5.16 | 2.33% | 391,748 |
| Oct 21, 2025 | 5.29 | 5.30 | 5.13 | 5.15 | 5.04 | -2.46% | 435,327 |
| Oct 20, 2025 | 5.31 | 5.37 | 5.22 | 5.28 | 5.17 | -0.19% | 393,020 |
| Oct 17, 2025 | 5.28 | 5.31 | 5.19 | 5.29 | 5.18 | 0.57% | 378,570 |
| Oct 16, 2025 | 5.38 | 5.40 | 5.22 | 5.26 | 5.15 | -2.23% | 388,604 |
| Oct 15, 2025 | 5.33 | 5.38 | 5.28 | 5.38 | 5.27 | 1.89% | 355,080 |
| Oct 14, 2025 | 5.24 | 5.36 | 5.24 | 5.28 | 5.17 | -1.68% | 480,762 |
| Oct 13, 2025 | 5.26 | 5.39 | 5.19 | 5.37 | 5.26 | 4.07% | 365,333 |
| Oct 10, 2025 | 5.41 | 5.42 | 5.16 | 5.16 | 5.05 | -6.01% | 542,784 |
| Oct 9, 2025 | 5.52 | 5.64 | 5.44 | 5.49 | 5.37 | -1.26% | 352,433 |
| Oct 8, 2025 | 5.57 | 5.57 | 5.44 | 5.56 | 5.44 | 0.54% | 338,965 |
| Oct 7, 2025 | 5.57 | 5.60 | 5.45 | 5.53 | 5.41 | -0.54% | 332,404 |
| Oct 6, 2025 | 5.53 | 5.61 | 5.48 | 5.56 | 5.44 | 1.83% | 312,362 |
| Oct 3, 2025 | 5.41 | 5.52 | 5.40 | 5.46 | 5.34 | 1.87% | 272,270 |
| Oct 2, 2025 | 5.52 | 5.56 | 5.35 | 5.36 | 5.25 | -3.42% | 362,240 |
| Oct 1, 2025 | 5.34 | 5.57 | 5.32 | 5.55 | 5.43 | 2.59% | 748,540 |
| Sep 30, 2025 | 5.49 | 5.50 | 5.34 | 5.41 | 5.30 | -1.81% | 591,306 |
| Sep 29, 2025 | 5.72 | 5.72 | 5.48 | 5.51 | 5.39 | -4.51% | 486,110 |
| Sep 26, 2025 | 5.72 | 5.91 | 5.70 | 5.77 | 5.65 | 1.05% | 496,957 |